CTCP Vận tải Dầu Phương Đông Việt (pdv)

16.10
0.10
(0.63%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		0 0% 2,617,783 900 0.0
15.20
16.80
16.20
2 tháng
(2024-09-23) 		1 6.58% 3,645,127 900 0.0
15.20
16.80
16.20
3 tháng
(2024-08-23) 		1.30 8.72% 4,500,630 900 0.0
14.70
16.80
16.20
6 tháng
(2024-05-27) 		4.33 36.46% 9,613,957 900 0.0
11.71
16.80
16.20
12 tháng
(2023-11-27) 		7.21 80.28% 13,173,859 900 0.0
8.66
16.80
16.20
24 tháng
(2022-12-02) 		9.75 151.02% 24,704,401 900 0.0
6.31
16.80
16.20
36 tháng
(2021-12-07) 		8.23 103.18% 27,583,821 900 0.0
6.15
16.80
16.20
60 tháng
(2019-12-18) 		13.74 557.30% 29,401,152 900 0.0
1.67
16.80
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2023
10.83
 42,223 10.90 11.20 10.76 0 0 0
18/04/2023
10.90
 43,317 10.53 10.90 10.53 0 0 0
17/04/2023
10.53
 76,344 10.98 10.98 10.53 0 0 0
14/04/2023
10.98
 157,137 11.35 11.42 10.76 0 0 0
13/04/2023
11.35
 71,000 11.57 11.79 11.20 0 0 0
12/04/2023
11.57
 105,240 11.65 11.94 11.50 0 0 0
11/04/2023
11.65
 149,107 11.35 11.87 11.35 0 0 0
10/04/2023
11.35
 103,422 11.42 11.72 11.28 0 0 0
07/04/2023
11.42
 210,261 10.90 11.87 10.76 0 0 0
06/04/2023
10.90
 98,407 11.13 11.13 10.76 0 0 0
05/04/2023
11.13
 75,650 11.05 11.13 10.83 0 0 0
04/04/2023
11.05
 388,700 10.31 11.35 10.39 0 0 0
03/04/2023
10.31
 101,014 9.94 10.53 10.16 0 0 0
31/03/2023
9.94
 42,100 9.87 10.09 9.79 0 0 0
30/03/2023
9.87
 31,923 10.16 10.24 9.87 0 0 0
29/03/2023
10.16
 27,924 10.01 10.16 9.79 0 0 0
28/03/2023
10.01
 49,804 9.87 10.16 9.87 0 0 0
27/03/2023
9.87
 18,200 9.79 10.01 9.79 0 0 0
24/03/2023
9.79
 28,363 9.57 10.31 9.72 0 0 0
23/03/2023
9.57
 114 9.57 9.57 9.57 0 0 0
22/03/2023
9.57
 20,017 9.57 9.72 9.50 0 0 0
21/03/2023
9.57
 18,800 9.64 9.64 9.27 0 0 0
20/03/2023
9.64
 25,999 9.79 9.87 9.50 0 0 0
17/03/2023
9.79
 6,206 9.72 9.94 9.79 0 0 0
16/03/2023
9.72
 65,200 10.31 10.31 9.64 0 0 0
15/03/2023
10.31
 104,000 9.27 10.31 9.50 0 0 0
14/03/2023
9.27
 102,891 10.09 10.24 9.05 0 0 0
13/03/2023
10.09
 34,100 10.39 10.39 9.94 0 0 0
10/03/2023
10.39
 81,300 10.53 10.53 10.16 0 0 0
09/03/2023
10.53
 37,779 10.76 10.83 10.46 0 0 0
08/03/2023
10.76
 34,900 10.53 10.76 10.39 0 0 0
07/03/2023
10.53
 48,056 10.61 10.76 10.39 0 0 0
06/03/2023
10.61
 66,434 10.83 10.98 10.61 0 0 0
03/03/2023
10.83
 31,300 10.90 11.13 10.61 0 0 0
02/03/2023
10.90
 120,802 10.98 11.65 10.76 0 0 0
01/03/2023
10.98
 245,538 10.01 11.05 9.94 0 0 0
28/02/2023
10.01
 68,300 10.01 10.24 9.72 0 0 0
27/02/2023
10.01
 59,032 10.09 10.24 9.87 0 0 0
24/02/2023
10.09
 108,900 10.39 10.76 10.09 0 0 0
23/02/2023
10.39
 84,800 10.09 10.39 10.09 0 0 0
22/02/2023
10.09
 118,600 10.39 10.46 10.09 0 0 0
21/02/2023
10.39
 90,000 10.39 10.53 10.31 0 0 0
20/02/2023
10.39
 211,090 10.39 10.61 10.09 0 0 0
16/02/2023
10.39
 161,425 9.87 10.76 9.87 0 0 0
15/02/2023
9.87
 164,900 9.27 10.39 9.27 0 0 0
14/02/2023
9.27
 63,920 9.05 9.50 9.05 0 0 0
13/02/2023
9.05
 40,300 9.05 9.05 8.68 0 0 0
10/02/2023
9.05
 36,400 9.05 9.20 8.75 0 0 0
09/02/2023
9.05
 66,315 8.53 9.20 8.38 0 0 0
08/02/2023
8.53
 22,300 7.86 8.53 8.09 0 0 0
07/02/2023
7.86
 11,600 8.68 8.68 7.86 0 0 0
06/02/2023
8.68
 3,100 8.75 8.75 8.31 0 0 0
03/02/2023
8.75
 13,400 8.68 8.90 8.38 0 0 0
02/02/2023
8.68
 5,400 8.83 9.05 8.68 0 0 0
01/02/2023
8.83
 35,158 9.12 9.27 8.83 0 0 0
31/01/2023
9.12
 45,800 8.90 9.12 8.61 0 0 0
30/01/2023
8.90
 90,523 8.75 9.94 8.75 0 0 0
27/01/2023
8.75
 121,296 7.79 8.75 7.79 0 0 0
19/01/2023
7.79
 23,000 6.82 7.79 6.82 0 0 0
18/01/2023
6.82
 6,100 6.68 7.27 6.68 0 0 0
17/01/2023
6.68
 3,100 6.68 6.68 6.68 0 0 0
16/01/2023
6.68
 200 6.68 7.42 6.68 0 0 0
13/01/2023
6.68
 1,400 6.68 6.82 6.68 0 0 0
12/01/2023
6.68
 3,100 6.82 6.97 6.68 0 0 0
11/01/2023
6.82
 11,400 6.75 6.82 6.60 0 0 0
10/01/2023
6.75
 300 6.60 6.90 6.75 0 0 0
09/01/2023
6.60
 600 6.60 7.05 6.60 0 0 0
06/01/2023
6.60
 3,100 6.68 6.68 6.60 0 0 0
05/01/2023
6.68
 4,200 6.68 6.90 6.60 0 0 0
04/01/2023
6.68
 7,800 6.60 6.90 6.68 0 0 0
03/01/2023
6.60
 1,400 6.53 7.27 6.60 0 0 0
30/12/2022
6.53
 300 6.68 6.68 6.53 0 0 0
29/12/2022
6.68
 200 6.45 6.68 6.53 0 0 0
28/12/2022
6.45
 5,605 6.31 6.97 6.45 0 0 0
27/12/2022
6.31
 14,500 6.31 6.68 6.16 0 0 0
26/12/2022
6.31
 10,000 6.60 6.75 6.31 0 0 0
23/12/2022
6.60
 7,200 6.60 6.68 6.60 0 0 0
22/12/2022
6.60
 18,100 6.60 6.82 6.60 0 0 0
21/12/2022
6.60
 1,100 6.68 6.90 6.60 0 0 0
20/12/2022
6.68
 1,100 6.60 6.68 6.68 0 0 0
19/12/2022
6.60
 6,600 6.68 6.68 6.60 0 0 0
16/12/2022
6.68
 9,100 6.68 7.27 6.60 0 0 0
15/12/2022
6.68
 4,000 6.82 6.82 6.68 0 0 0
14/12/2022
6.82
 30,300 6.75 6.82 6.45 0 0 0
13/12/2022
6.75
 11,000 6.60 6.82 6.53 0 0 0
12/12/2022
6.60
 15,496 6.68 6.68 6.53 0 0 0
09/12/2022
6.68
 513 6.68 6.75 6.68 0 0 0
08/12/2022
6.68
 100 6.68 6.68 6.68 0 0 0
07/12/2022
6.68
 2,100 6.68 6.82 6.68 0 0 0
06/12/2022
6.68
 8,800 6.68 6.90 6.60 0 0 0
05/12/2022
6.68
 4,500 6.45 6.97 6.53 0 0 0
02/12/2022
6.45
 13,101 6.60 6.90 6.31 0 0 0
01/12/2022
6.60
 19,367 6.97 6.97 6.60 0 0 0
30/11/2022
6.97
 6,600 6.97 6.97 6.68 0 0 0
29/11/2022
6.97
 8,330 6.90 6.97 6.68 0 0 0
28/11/2022
6.90
 9,750 6.82 7.12 6.31 0 0 0
25/11/2022
6.82
 7,300 7.05 7.27 6.68 0 0 0
24/11/2022
7.05
 0 7.05 7.05 7.05 0 0 0
23/11/2022
7.05
 2,000 7.27 7.27 7.05 0 0 0
22/11/2022
7.27
 7,000 7.34 7.34 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |